KissMeData/060900/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141028	57	100.00	KOSDAQ	신저가	N	N	N	N	N	885	5	2	0.57	33196942	38128	130.04	875	887	858	1144	616	880	870.67	0.83	-2869	912	895	882	865	852	904	874	253	264	1000	540	1	1	25258229	224	-1.67	0.55	12	0.15	-529.00	1622.00	1790	20240320	-50.56	858	20250331	3.15	1064	-16.82	20250319	858	3.15	20250331	1775	-50.14	20240802	858	3.15	20250331	Y	060900	1000	252 억	208841	N	N	N	N
3	20250328	160610	57	100.00	KOSDAQ		N	N	N	N	N	880	1	2	0.11	25928559	29321	60.25	869	899	869	1142	616	879	884.30	0.61	-1366	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	222	-1.66	0.54	12	0.12	-529.00	1622.00	1790	20240320	-50.84	860	20250311	2.33	1064	-17.29	20250319	860	2.33	20250311	1775	-50.42	20240802	860	2.33	20250311	N	060900	1000	252 억	155117	N	N	N	N
4	20250328	150613	57	100.00	KOSDAQ		N	N	N	N	N	884	5	2	0.57	23927664	27057	55.60	869	899	869	1142	616	879	884.34	0.61	-654	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	223	-1.67	0.55	12	0.11	-529.00	1622.00	1790	20240320	-50.61	860	20250311	2.79	1064	-16.92	20250319	860	2.79	20250311	1775	-50.20	20240802	860	2.79	20250311	N	060900	1000	252 억	155117	N	N	N	N
5	20250328	140614	57	100.00	KOSDAQ		N	N	N	N	N	883	4	2	0.46	23846359	26965	55.41	869	899	869	1142	616	879	884.34	0.61	-746	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	223	-1.67	0.54	12	0.11	-529.00	1622.00	1790	20240320	-50.67	860	20250311	2.67	1064	-17.01	20250319	860	2.67	20250311	1775	-50.25	20240802	860	2.67	20250311	N	060900	1000	252 억	155117	N	N	N	N
6	20250328	130613	57	100.00	KOSDAQ		N	N	N	N	N	884	5	2	0.57	11780326	13333	27.40	869	899	869	1142	616	879	883.55	0.61	7	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	223	-1.67	0.55	12	0.05	-529.00	1622.00	1790	20240320	-50.61	860	20250311	2.79	1064	-16.92	20250319	860	2.79	20250311	1775	-50.20	20240802	860	2.79	20250311	N	060900	1000	252 억	155117	N	N	N	N
7	20250328	120612	57	100.00	KOSDAQ		N	N	N	N	N	887	8	2	0.91	10528432	11921	24.50	869	899	869	1142	616	879	883.18	0.61	82	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	224	-1.68	0.55	12	0.05	-529.00	1622.00	1790	20240320	-50.45	860	20250311	3.14	1064	-16.64	20250319	860	3.14	20250311	1775	-50.03	20240802	860	3.14	20250311	N	060900	1000	252 억	155117	N	N	N	N
8	20250328	110610	57	100.00	KOSDAQ		N	N	N	N	N	883	4	2	0.46	9932801	11252	23.12	869	899	869	1142	616	879	882.76	0.61	232	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	223	-1.67	0.54	12	0.04	-529.00	1622.00	1790	20240320	-50.67	860	20250311	2.67	1064	-17.01	20250319	860	2.67	20250311	1775	-50.25	20240802	860	2.67	20250311	N	060900	1000	252 억	155117	N	N	N	N
9	20250328	100613	57	100.00	KOSDAQ		N	N	N	N	N	881	2	2	0.23	6095729	6929	14.24	869	899	869	1142	616	879	879.74	0.61	163	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	223	-1.67	0.54	12	0.03	-529.00	1622.00	1790	20240320	-50.78	860	20250311	2.44	1064	-17.20	20250319	860	2.44	20250311	1775	-50.37	20240802	860	2.44	20250311	N	060900	1000	252 억	155117	N	N	N	N
10	20250328	090618	57	100.00	KOSDAQ		N	N	N	N	N	869	-10	5	-1.14	511841	589	1.21	869	869	869	1142	616	879	869.00	0.61	0	912	895	887	870	862	891	866	253	263	1000	540	1	1	25258229	219	-1.64	0.54	12	0.00	-529.00	1622.00	1790	20240320	-51.45	860	20250311	1.05	1064	-18.33	20250319	860	1.05	20250311	1775	-51.04	20240802	860	1.05	20250311	N	060900	1000	252 억	155117	N	N	N	N
11	20250327	161513	57	100.00	KOSDAQ		N	N	N	N	N	879	-25	5	-2.77	43103088	48664	133.81	904	904	879	1175	633	904	885.73	0.62	-123	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	222	-1.66	0.54	12	0.19	-529.00	1622.00	1790	20240320	-50.89	860	20250311	2.21	1064	-17.39	20250319	860	2.21	20250311	1775	-50.48	20240802	860	2.21	20250311	N	060900	1000	252 억	155591	N	N	N	N
12	20250327	150611	57	100.00	KOSDAQ		N	N	N	N	N	879	-25	5	-2.77	40767284	46009	126.51	904	904	879	1175	633	904	886.07	0.62	780	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	222	-1.66	0.54	12	0.18	-529.00	1622.00	1790	20240320	-50.89	860	20250311	2.21	1064	-17.39	20250319	860	2.21	20250311	1775	-50.48	20240802	860	2.21	20250311	N	060900	1000	252 억	155591	N	N	N	N
13	20250327	140610	57	100.00	KOSDAQ		N	N	N	N	N	883	-21	5	-2.32	37232473	41995	115.48	904	904	879	1175	633	904	886.59	0.62	832	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	223	-1.67	0.54	12	0.17	-529.00	1622.00	1790	20240320	-50.67	860	20250311	2.67	1064	-17.01	20250319	860	2.67	20250311	1775	-50.25	20240802	860	2.67	20250311	N	060900	1000	252 억	155591	N	N	N	N
14	20250327	130608	57	100.00	KOSDAQ		N	N	N	N	N	886	-18	5	-1.99	26856706	30258	83.20	904	904	879	1175	633	904	887.59	0.62	-2138	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	224	-1.67	0.55	12	0.12	-529.00	1622.00	1790	20240320	-50.50	860	20250311	3.02	1064	-16.73	20250319	860	3.02	20250311	1775	-50.08	20240802	860	3.02	20250311	N	060900	1000	252 억	155591	N	N	N	N
15	20250327	120614	57	100.00	KOSDAQ		N	N	N	N	N	890	-14	5	-1.55	25020029	28192	77.52	904	904	879	1175	633	904	887.49	0.62	-738	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	225	-1.68	0.55	12	0.11	-529.00	1622.00	1790	20240320	-50.28	860	20250311	3.49	1064	-16.35	20250319	860	3.49	20250311	1775	-49.86	20240802	860	3.49	20250311	N	060900	1000	252 억	155591	N	N	N	N
16	20250327	110613	57	100.00	KOSDAQ		N	N	N	N	N	887	-17	5	-1.88	21119739	23809	65.47	904	904	879	1175	633	904	887.05	0.62	-738	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	224	-1.68	0.55	12	0.09	-529.00	1622.00	1790	20240320	-50.45	860	20250311	3.14	1064	-16.64	20250319	860	3.14	20250311	1775	-50.03	20240802	860	3.14	20250311	N	060900	1000	252 억	155591	N	N	N	N
17	20250327	100608	57	100.00	KOSDAQ		N	N	N	N	N	895	-9	5	-1.00	14942874	16871	46.39	904	904	879	1175	633	904	885.71	0.62	503	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	226	-1.69	0.55	12	0.07	-529.00	1622.00	1790	20240320	-50.00	860	20250311	4.07	1064	-15.88	20250319	860	4.07	20250311	1775	-49.58	20240802	860	4.07	20250311	N	060900	1000	252 억	155591	N	N	N	N
18	20250327	090612	57	100.00	KOSDAQ		N	N	N	N	N	900	-4	5	-0.44	1295678	1440	3.96	904	904	896	1175	633	904	899.78	0.62	-1231	937	920	903	886	869	912	878	253	271	1000	560	1	1	25258229	227	-1.70	0.55	12	0.01	-529.00	1622.00	1790	20240320	-49.72	860	20250311	4.65	1064	-15.41	20250319	860	4.65	20250311	1775	-49.30	20240802	860	4.65	20250311	N	060900	1000	252 억	155591	N	N	N	N
19	20250326	160604	57	100.00	KOSDAQ		N	N	N	N	N	904	14	2	1.57	32920497	36367	160.09	916	920	886	1157	623	890	905.23	0.61	1545	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	228	-1.71	0.56	12	0.14	-529.00	1622.00	1790	20240320	-49.50	860	20250311	5.12	1064	-15.04	20250319	860	5.12	20250311	1775	-49.07	20240802	860	5.12	20250311	N	060900	1000	252 억	154149	N	N	N	N
20	20250326	150605	57	100.00	KOSDAQ		N	N	N	N	N	904	14	2	1.57	31400873	34686	152.69	916	920	886	1157	623	890	905.29	0.61	1426	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	228	-1.71	0.56	12	0.14	-529.00	1622.00	1790	20240320	-49.50	860	20250311	5.12	1064	-15.04	20250319	860	5.12	20250311	1775	-49.07	20240802	860	5.12	20250311	N	060900	1000	252 억	154149	N	N	N	N
21	20250326	140606	57	100.00	KOSDAQ		N	N	N	N	N	903	13	2	1.46	22942116	25313	111.43	916	920	886	1157	623	890	906.34	0.61	1458	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	228	-1.71	0.56	12	0.10	-529.00	1622.00	1790	20240320	-49.55	860	20250311	5.00	1064	-15.13	20250319	860	5.00	20250311	1775	-49.13	20240802	860	5.00	20250311	N	060900	1000	252 억	154149	N	N	N	N
22	20250326	130607	57	100.00	KOSDAQ		N	N	N	N	N	903	13	2	1.46	21341948	23541	103.63	916	920	886	1157	623	890	906.59	0.61	1417	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	228	-1.71	0.56	12	0.09	-529.00	1622.00	1790	20240320	-49.55	860	20250311	5.00	1064	-15.13	20250319	860	5.00	20250311	1775	-49.13	20240802	860	5.00	20250311	N	060900	1000	252 억	154149	N	N	N	N
23	20250326	120609	57	100.00	KOSDAQ		N	N	N	N	N	905	15	2	1.69	20507967	22618	99.56	916	920	886	1157	623	890	906.71	0.61	1428	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	229	-1.71	0.56	12	0.09	-529.00	1622.00	1790	20240320	-49.44	860	20250311	5.23	1064	-14.94	20250319	860	5.23	20250311	1775	-49.01	20240802	860	5.23	20250311	N	060900	1000	252 억	154149	N	N	N	N
24	20250326	110607	57	100.00	KOSDAQ		N	N	N	N	N	908	18	2	2.02	20002881	22060	97.11	916	920	886	1157	623	890	906.75	0.61	1430	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	229	-1.72	0.56	12	0.09	-529.00	1622.00	1790	20240320	-49.27	860	20250311	5.58	1064	-14.66	20250319	860	5.58	20250311	1775	-48.85	20240802	860	5.58	20250311	N	060900	1000	252 억	154149	N	N	N	N
25	20250326	100608	57	100.00	KOSDAQ		N	N	N	N	N	916	26	2	2.92	16211796	17895	78.77	916	920	886	1157	623	890	905.94	0.61	1010	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	231	-1.73	0.56	12	0.07	-529.00	1622.00	1790	20240320	-48.83	860	20250311	6.51	1064	-13.91	20250319	860	6.51	20250311	1775	-48.39	20240802	860	6.51	20250311	N	060900	1000	252 억	154149	N	N	N	N
26	20250326	090607	57	100.00	KOSDAQ		N	N	N	N	N	888	-2	5	-0.22	2431287	2729	12.01	916	916	888	1157	623	890	890.91	0.61	-1796	904	896	888	880	872	893	877	253	267	1000	550	1	1	25258229	224	-1.68	0.55	12	0.01	-529.00	1622.00	1790	20240320	-50.39	860	20250311	3.26	1064	-16.54	20250319	860	3.26	20250311	1775	-49.97	20240802	860	3.26	20250311	N	060900	1000	252 억	154149	N	N	N	N
27	20250325	160604	57	100.00	KOSDAQ		N	N	N	N	N	890	-3	5	-0.34	20215277	22717	41.01	893	896	880	1160	626	893	889.87	0.78	-32	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	225	-3.01	0.41	12	0.09	-296.00	2150.00	1790	20240320	-50.28	860	20250311	3.49	1064	-16.35	20250319	860	3.49	20250311	1775	-49.86	20240802	860	3.49	20250311	N	060900	1000	252 억	196066	N	N	N	N
28	20250325	150605	57	100.00	KOSDAQ		N	N	N	N	N	890	-3	5	-0.34	18279240	20536	37.07	893	896	880	1160	626	893	890.11	0.78	357	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	225	-3.01	0.41	12	0.08	-296.00	2150.00	1790	20240320	-50.28	860	20250311	3.49	1064	-16.35	20250319	860	3.49	20250311	1775	-49.86	20240802	860	3.49	20250311	N	060900	1000	252 억	196066	N	N	N	N
29	20250325	140602	57	100.00	KOSDAQ		N	N	N	N	N	891	-2	5	-0.22	7321888	8214	14.83	893	895	880	1160	626	893	891.39	0.78	160	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	225	-3.01	0.41	12	0.03	-296.00	2150.00	1790	20240320	-50.22	860	20250311	3.60	1064	-16.26	20250319	860	3.60	20250311	1775	-49.80	20240802	860	3.60	20250311	N	060900	1000	252 억	196066	N	N	N	N
30	20250325	130603	57	100.00	KOSDAQ		N	N	N	N	N	895	2	2	0.22	5792260	6502	11.74	893	895	880	1160	626	893	890.84	0.78	251	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	226	-3.02	0.42	12	0.03	-296.00	2150.00	1790	20240320	-50.00	860	20250311	4.07	1064	-15.88	20250319	860	4.07	20250311	1775	-49.58	20240802	860	4.07	20250311	N	060900	1000	252 억	196066	N	N	N	N
31	20250325	120603	57	100.00	KOSDAQ		N	N	N	N	N	891	-2	5	-0.22	4460607	5013	9.05	893	895	880	1160	626	893	889.81	0.78	403	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	225	-3.01	0.41	12	0.02	-296.00	2150.00	1790	20240320	-50.22	860	20250311	3.60	1064	-16.26	20250319	860	3.60	20250311	1775	-49.80	20240802	860	3.60	20250311	N	060900	1000	252 억	196066	N	N	N	N
32	20250325	110603	57	100.00	KOSDAQ		N	N	N	N	N	891	-2	5	-0.22	4200248	4721	8.52	893	895	880	1160	626	893	889.69	0.78	407	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	225	-3.01	0.41	12	0.02	-296.00	2150.00	1790	20240320	-50.22	860	20250311	3.60	1064	-16.26	20250319	860	3.60	20250311	1775	-49.80	20240802	860	3.60	20250311	N	060900	1000	252 억	196066	N	N	N	N
33	20250325	100612	57	100.00	KOSDAQ		N	N	N	N	N	895	2	2	0.22	3135520	3527	6.37	893	895	880	1160	626	893	889.00	0.78	166	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	226	-3.02	0.42	12	0.01	-296.00	2150.00	1790	20240320	-50.00	860	20250311	4.07	1064	-15.88	20250319	860	4.07	20250311	1775	-49.58	20240802	860	4.07	20250311	N	060900	1000	252 억	196066	N	N	N	N
34	20250325	090608	57	100.00	KOSDAQ		N	N	N	N	N	886	-7	5	-0.78	923283	1043	1.88	893	893	880	1160	626	893	885.22	0.78	-244	921	906	883	868	845	914	876	253	267	1000	550	1	1	25258229	224	-2.99	0.41	12	0.00	-296.00	2150.00	1790	20240320	-50.50	860	20250311	3.02	1064	-16.73	20250319	860	3.02	20250311	1775	-50.08	20240802	860	3.02	20250311	N	060900	1000	252 억	196066	N	N	N	N
35	20250324	160602	57	100.00	KOSDAQ	신저가	N	N	N	N	N	893	-1	5	-0.11	48998573	55382	124.31	886	898	860	1162	626	894	884.74	0.77	-1767	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	226	-3.02	0.42	12	0.22	-296.00	2150.00	1790	20240320	-50.11	860	20250324	3.84	1064	-16.07	20250319	860	3.84	20250324	1775	-49.69	20240802	860	3.84	20250324	N	060900	1000	252 억	194809	N	N	N	N
36	20250324	150606	57	100.00	KOSDAQ	신저가	N	N	N	N	N	888	-6	5	-0.67	47327793	53511	120.11	886	898	860	1162	626	894	884.45	0.77	-842	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	224	-3.00	0.41	12	0.21	-296.00	2150.00	1790	20240320	-50.39	860	20250324	3.26	1064	-16.54	20250319	860	3.26	20250324	1775	-49.97	20240802	860	3.26	20250324	N	060900	1000	252 억	194809	N	N	N	N
37	20250324	140606	57	100.00	KOSDAQ	신저가	N	N	N	N	N	880	-14	5	-1.57	38911546	43974	98.71	886	898	860	1162	626	894	884.88	0.77	-1726	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	222	-2.97	0.41	12	0.17	-296.00	2150.00	1790	20240320	-50.84	860	20250324	2.33	1064	-17.29	20250319	860	2.33	20250324	1775	-50.42	20240802	860	2.33	20250324	N	060900	1000	252 억	194809	N	N	N	N
38	20250324	130606	57	100.00	KOSDAQ	신저가	N	N	N	N	N	882	-12	5	-1.34	38258947	43235	97.05	886	898	860	1162	626	894	884.91	0.77	-1392	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	223	-2.98	0.41	12	0.17	-296.00	2150.00	1790	20240320	-50.73	860	20250324	2.56	1064	-17.11	20250319	860	2.56	20250324	1775	-50.31	20240802	860	2.56	20250324	N	060900	1000	252 억	194809	N	N	N	N
39	20250324	120606	57	100.00	KOSDAQ	신저가	N	N	N	N	N	883	-11	5	-1.23	34897306	39407	88.46	886	898	860	1162	626	894	885.56	0.77	-1390	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	223	-2.98	0.41	12	0.16	-296.00	2150.00	1790	20240320	-50.67	860	20250324	2.67	1064	-17.01	20250319	860	2.67	20250324	1775	-50.25	20240802	860	2.67	20250324	N	060900	1000	252 억	194809	N	N	N	N
40	20250324	110605	57	100.00	KOSDAQ	신저가	N	N	N	N	N	897	3	2	0.34	20721045	23571	52.91	886	897	860	1162	626	894	879.09	0.77	353	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	227	-3.03	0.42	12	0.09	-296.00	2150.00	1790	20240320	-49.89	860	20250324	4.30	1064	-15.70	20250319	860	4.30	20250324	1775	-49.46	20240802	860	4.30	20250324	N	060900	1000	252 억	194809	N	N	N	N
41	20250324	100602	57	100.00	KOSDAQ	신저가	N	N	N	N	N	882	-12	5	-1.34	15231624	17368	38.99	886	894	860	1162	626	894	876.99	0.77	521	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	223	-2.98	0.41	12	0.07	-296.00	2150.00	1790	20240320	-50.73	860	20250324	2.56	1064	-17.11	20250319	860	2.56	20250324	1775	-50.31	20240802	860	2.56	20250324	N	060900	1000	252 억	194809	N	N	N	N
42	20250324	090606	57	100.00	KOSDAQ		N	N	N	N	N	886	-8	5	-0.89	2595357	2933	6.58	886	886	884	1162	626	894	884.88	0.77	390	914	904	897	887	880	900	883	253	268	1000	550	1	1	25258229	224	-2.99	0.41	12	0.01	-296.00	2150.00	1790	20240320	-50.50	860	20250311	3.02	1064	-16.73	20250319	860	3.02	20250311	1775	-50.08	20240802	860	3.02	20250311	N	060900	1000	252 억	194809	N	N	N	N
43	20250321	160620	57	100.00	KOSDAQ		N	N	N	N	N	894	-14	5	-1.54	39759908	44450	49.08	907	907	890	1180	636	908	894.49	0.60	2733	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	226	-3.02	0.42	12	0.18	-296.00	2150.00	1790	20240311	-50.06	860	20250311	3.95	1064	-15.98	20250319	860	3.95	20250311	1775	-49.63	20240802	860	3.95	20250311	N	060900	1000	252 억	150555	N	N	N	N
44	20250321	150604	57	100.00	KOSDAQ		N	N	N	N	N	893	-15	5	-1.65	38832004	43415	47.94	907	907	890	1180	636	908	894.44	0.60	2614	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	226	-3.02	0.42	12	0.17	-296.00	2150.00	1790	20240311	-50.11	860	20250311	3.84	1064	-16.07	20250319	860	3.84	20250311	1775	-49.69	20240802	860	3.84	20250311	N	060900	1000	252 억	150555	N	N	N	N
45	20250321	140605	57	100.00	KOSDAQ		N	N	N	N	N	900	-8	5	-0.88	37336354	41743	46.09	907	907	890	1180	636	908	894.43	0.60	2357	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	227	-3.04	0.42	12	0.17	-296.00	2150.00	1790	20240311	-49.72	860	20250311	4.65	1064	-15.41	20250319	860	4.65	20250311	1775	-49.30	20240802	860	4.65	20250311	N	060900	1000	252 억	150555	N	N	N	N
46	20250321	130604	57	100.00	KOSDAQ		N	N	N	N	N	892	-16	5	-1.76	31500291	35236	38.91	907	907	890	1180	636	908	893.98	0.60	3288	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	225	-3.01	0.41	12	0.14	-296.00	2150.00	1790	20240311	-50.17	860	20250311	3.72	1064	-16.17	20250319	860	3.72	20250311	1775	-49.75	20240802	860	3.72	20250311	N	060900	1000	252 억	150555	N	N	N	N
47	20250321	120605	57	100.00	KOSDAQ		N	N	N	N	N	893	-15	5	-1.65	30181335	33759	37.28	907	907	890	1180	636	908	894.02	0.60	3290	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	226	-3.02	0.42	12	0.13	-296.00	2150.00	1790	20240311	-50.11	860	20250311	3.84	1064	-16.07	20250319	860	3.84	20250311	1775	-49.69	20240802	860	3.84	20250311	N	060900	1000	252 억	150555	N	N	N	N
48	20250321	110605	57	100.00	KOSDAQ		N	N	N	N	N	899	-9	5	-0.99	20979679	23471	25.92	907	907	890	1180	636	908	893.86	0.60	3143	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	227	-3.04	0.42	12	0.09	-296.00	2150.00	1790	20240311	-49.78	860	20250311	4.53	1064	-15.51	20250319	860	4.53	20250311	1775	-49.35	20240802	860	4.53	20250311	N	060900	1000	252 억	150555	N	N	N	N
49	20250321	100605	57	100.00	KOSDAQ		N	N	N	N	N	892	-16	5	-1.76	20072325	22459	24.80	907	907	890	1180	636	908	893.73	0.60	3016	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	225	-3.01	0.41	12	0.09	-296.00	2150.00	1790	20240311	-50.17	860	20250311	3.72	1064	-16.17	20250319	860	3.72	20250311	1775	-49.75	20240802	860	3.72	20250311	N	060900	1000	252 억	150555	N	N	N	N
50	20250321	090608	57	100.00	KOSDAQ		N	N	N	N	N	893	-15	5	-1.65	738153	819	0.90	907	907	893	1180	636	908	901.29	0.60	83	926	917	903	894	880	910	887	253	272	1000	560	1	1	25258229	226	-3.02	0.42	12	0.00	-296.00	2150.00	1790	20240311	-50.11	860	20250311	3.84	1064	-16.07	20250319	860	3.84	20250311	1775	-49.69	20240802	860	3.84	20250311	N	060900	1000	252 억	150555	N	N	N	N
51	20250320	160858	57	100.00	KOSDAQ		N	N	N	N	N	908	-1	5	-0.11	81090946	89966	7.40	909	912	889	1181	637	909	901.35	0.58	3398	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	229	-3.07	0.42	12	0.36	-296.00	2150.00	1796	20240308	-49.44	860	20250311	5.58	1064	-14.66	20250319	860	5.58	20250311	1790	-49.27	20240320	860	5.58	20250311	N	060900	1000	252 억	147107	N	N	N	N
52	20250320	150604	57	100.00	KOSDAQ		N	N	N	N	N	910	1	2	0.11	77085377	85566	7.04	909	912	889	1181	637	909	900.88	0.58	3390	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	230	-3.07	0.42	12	0.34	-296.00	2150.00	1796	20240308	-49.33	860	20250311	5.81	1064	-14.47	20250319	860	5.81	20250311	1790	-49.16	20240320	860	5.81	20250311	N	060900	1000	252 억	147107	N	N	N	N
53	20250320	140606	57	100.00	KOSDAQ		N	N	N	N	N	906	-3	5	-0.33	72254208	80236	6.60	909	912	889	1181	637	909	900.52	0.58	2938	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	229	-3.06	0.42	12	0.32	-296.00	2150.00	1796	20240308	-49.55	860	20250311	5.35	1064	-14.85	20250319	860	5.35	20250311	1790	-49.39	20240320	860	5.35	20250311	N	060900	1000	252 억	147107	N	N	N	N
54	20250320	130605	57	100.00	KOSDAQ		N	N	N	N	N	906	-3	5	-0.33	68317910	75899	6.25	909	912	889	1181	637	909	900.11	0.58	3761	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	229	-3.06	0.42	12	0.30	-296.00	2150.00	1796	20240308	-49.55	860	20250311	5.35	1064	-14.85	20250319	860	5.35	20250311	1790	-49.39	20240320	860	5.35	20250311	N	060900	1000	252 억	147107	N	N	N	N
55	20250320	120603	57	100.00	KOSDAQ		N	N	N	N	N	901	-8	5	-0.88	66200909	73559	6.05	909	912	889	1181	637	909	899.96	0.58	3574	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	228	-3.04	0.42	12	0.29	-296.00	2150.00	1796	20240308	-49.83	860	20250311	4.77	1064	-15.32	20250319	860	4.77	20250311	1790	-49.66	20240320	860	4.77	20250311	N	060900	1000	252 억	147107	N	N	N	N
56	20250320	110604	57	100.00	KOSDAQ		N	N	N	N	N	907	-2	5	-0.22	33380235	37181	3.06	909	912	889	1181	637	909	897.76	0.58	3305	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	229	-3.06	0.42	12	0.15	-296.00	2150.00	1796	20240308	-49.50	860	20250311	5.47	1064	-14.76	20250319	860	5.47	20250311	1790	-49.33	20240320	860	5.47	20250311	N	060900	1000	252 억	147107	N	N	N	N
57	20250320	100602	57	100.00	KOSDAQ		N	N	N	N	N	904	-5	5	-0.55	26027257	29036	2.39	909	909	889	1181	637	909	896.36	0.58	3107	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	228	-3.05	0.42	12	0.11	-296.00	2150.00	1796	20240308	-49.67	860	20250311	5.12	1064	-15.04	20250319	860	5.12	20250311	1790	-49.50	20240320	860	5.12	20250311	N	060900	1000	252 억	147107	N	N	N	N
58	20250320	090605	57	100.00	KOSDAQ		N	N	N	N	N	896	-13	5	-1.43	7333643	8127	0.67	909	909	896	1181	637	909	902.34	0.58	2058	1141	1025	948	832	755	1083	890	253	272	1000	560	1	1	25258229	226	-3.03	0.42	12	0.03	-296.00	2150.00	1796	20240308	-50.11	860	20250311	4.19	1064	-15.79	20250319	860	4.19	20250311	1790	-49.94	20240320	860	4.19	20250311	N	060900	1000	252 억	147107	N	N	N	N
59	20250319	160601	57	100.00	KOSDAQ		N	N	N	N	N	909	42	2	4.84	1186472458	1213185	4976.35	871	1064	871	1127	607	867	977.98	0.60	-15835	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	230	-3.07	0.42	12	4.80	-296.00	2150.00	1796	20240308	-49.39	860	20250311	5.70	1064	-14.57	20250319	860	5.70	20250311	1790	-49.22	20240320	860	5.70	20250311	N	060900	1000	252 억	152773	N	N	N	N
60	20250319	150602	57	100.00	KOSDAQ		N	N	N	N	N	912	45	2	5.19	1170627215	1195784	4904.98	871	1064	871	1127	607	867	978.96	0.60	-16058	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	230	-3.08	0.42	12	4.73	-296.00	2150.00	1796	20240308	-49.22	860	20250311	6.05	1064	-14.29	20250319	860	6.05	20250311	1790	-49.05	20240320	860	6.05	20250311	N	060900	1000	252 억	152773	N	N	N	N
61	20250319	140604	57	100.00	KOSDAQ		N	N	N	N	N	883	16	2	1.85	1117215475	1136495	4661.78	871	1064	871	1127	607	867	983.04	0.60	-13554	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	223	-2.98	0.41	12	4.50	-296.00	2150.00	1796	20240308	-50.84	860	20250311	2.67	1064	-17.01	20250319	860	2.67	20250311	1790	-50.67	20240320	860	2.67	20250311	N	060900	1000	252 억	152773	N	N	N	N
62	20250319	130602	57	100.00	KOSDAQ		N	N	N	N	N	900	33	2	3.81	1078363636	1092789	4482.50	871	1064	871	1127	607	867	986.80	0.60	-19663	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	227	-3.04	0.42	12	4.33	-296.00	2150.00	1796	20240308	-49.89	860	20250311	4.65	1064	-15.41	20250319	860	4.65	20250311	1790	-49.72	20240320	860	4.65	20250311	N	060900	1000	252 억	152773	N	N	N	N
63	20250319	120602	57	100.00	KOSDAQ		N	N	N	N	N	907	40	2	4.61	1033857407	1043411	4279.96	871	1064	871	1127	607	867	990.84	0.60	-17944	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	229	-3.06	0.42	12	4.13	-296.00	2150.00	1796	20240308	-49.50	860	20250311	5.47	1064	-14.76	20250319	860	5.47	20250311	1790	-49.33	20240320	860	5.47	20250311	N	060900	1000	252 억	152773	N	N	N	N
64	20250319	110602	57	100.00	KOSDAQ		N	N	N	N	N	932	65	2	7.50	952415583	954514	3915.31	871	1064	871	1127	607	867	997.80	0.60	-19759	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	235	-3.15	0.43	12	3.78	-296.00	2150.00	1796	20240308	-48.11	860	20250311	8.37	1064	-12.41	20250319	860	8.37	20250311	1790	-47.93	20240320	860	8.37	20250311	N	060900	1000	252 억	152773	N	N	N	N
65	20250319	100603	57	100.00	KOSDAQ		N	N	N	N	N	884	17	2	1.96	3943719	4489	18.41	871	885	871	1127	607	867	878.53	0.60	-577	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	223	-2.99	0.41	12	0.02	-296.00	2150.00	1796	20240308	-50.78	860	20250311	2.79	1049	-15.73	20250124	860	2.79	20250311	1790	-50.61	20240320	860	2.79	20250311	N	060900	1000	252 억	152773	N	N	N	N
66	20250319	090604	57	100.00	KOSDAQ		N	N	N	N	N	874	7	2	0.81	366808	421	1.73	871	874	871	1127	607	867	871.28	0.60	-383	883	875	871	863	859	873	861	253	260	1000	530	1	1	25258229	221	-2.95	0.41	12	0.00	-296.00	2150.00	1796	20240308	-51.34	860	20250311	1.63	1049	-16.68	20250124	860	1.63	20250311	1790	-51.17	20240320	860	1.63	20250311	N	060900	1000	252 억	152773	N	N	N	N
67	20250318	160600	57	100.00	KOSDAQ		N	N	N	N	N	867	-2	5	-0.23	21034656	24177	107.52	869	879	867	1129	609	869	870.03	0.61	-471	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	219	-2.93	0.40	12	0.10	-296.00	2150.00	1796	20240308	-51.73	860	20250311	0.81	1049	-17.35	20250124	860	0.81	20250311	1790	-51.56	20240320	860	0.81	20250311	N	060900	1000	252 억	153244	N	N	N	N
68	20250318	150602	57	100.00	KOSDAQ		N	N	N	N	N	869	0	3	0.00	19718550	22659	100.77	869	879	868	1129	609	869	870.23	0.61	-461	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	219	-2.94	0.40	12	0.09	-296.00	2150.00	1796	20240308	-51.61	860	20250311	1.05	1049	-17.16	20250124	860	1.05	20250311	1790	-51.45	20240320	860	1.05	20250311	N	060900	1000	252 억	153244	N	N	N	N
69	20250318	140601	57	100.00	KOSDAQ		N	N	N	N	N	873	4	2	0.46	18396312	21139	94.01	869	879	868	1129	609	869	870.25	0.61	-616	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	221	-2.95	0.41	12	0.08	-296.00	2150.00	1796	20240308	-51.39	860	20250311	1.51	1049	-16.78	20250124	860	1.51	20250311	1790	-51.23	20240320	860	1.51	20250311	N	060900	1000	252 억	153244	N	N	N	N
70	20250318	130600	57	100.00	KOSDAQ		N	N	N	N	N	874	5	2	0.58	18370122	21109	93.88	869	879	868	1129	609	869	870.25	0.61	-616	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	221	-2.95	0.41	12	0.08	-296.00	2150.00	1796	20240308	-51.34	860	20250311	1.63	1049	-16.68	20250124	860	1.63	20250311	1790	-51.17	20240320	860	1.63	20250311	N	060900	1000	252 억	153244	N	N	N	N
71	20250318	120600	57	100.00	KOSDAQ		N	N	N	N	N	878	9	2	1.04	16183286	18606	82.74	869	879	868	1129	609	869	869.79	0.61	-633	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	222	-2.97	0.41	12	0.07	-296.00	2150.00	1796	20240308	-51.11	860	20250311	2.09	1049	-16.30	20250124	860	2.09	20250311	1790	-50.95	20240320	860	2.09	20250311	N	060900	1000	252 억	153244	N	N	N	N
72	20250318	110559	57	100.00	KOSDAQ		N	N	N	N	N	873	4	2	0.46	12793853	14713	65.43	869	873	868	1129	609	869	869.56	0.61	-578	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	221	-2.95	0.41	12	0.06	-296.00	2150.00	1796	20240308	-51.39	860	20250311	1.51	1049	-16.78	20250124	860	1.51	20250311	1790	-51.23	20240320	860	1.51	20250311	N	060900	1000	252 억	153244	N	N	N	N
73	20250318	100601	57	100.00	KOSDAQ		N	N	N	N	N	872	3	2	0.35	12304325	14151	62.93	869	873	868	1129	609	869	869.50	0.61	-687	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	220	-2.95	0.41	12	0.06	-296.00	2150.00	1796	20240308	-51.45	860	20250311	1.40	1049	-16.87	20250124	860	1.40	20250311	1790	-51.28	20240320	860	1.40	20250311	N	060900	1000	252 억	153244	N	N	N	N
74	20250318	090602	57	100.00	KOSDAQ		N	N	N	N	N	873	4	2	0.46	186843	215	0.96	869	873	869	1129	609	869	869.04	0.61	-31	879	873	871	865	863	873	865	253	260	1000	530	1	1	25258229	221	-2.95	0.41	12	0.00	-296.00	2150.00	1796	20240308	-51.39	860	20250311	1.51	1049	-16.78	20250124	860	1.51	20250311	1790	-51.23	20240320	860	1.51	20250311	N	060900	1000	252 억	153244	N	N	N	N
75	20250317	160559	57	100.00	KOSDAQ		N	N	N	N	N	869	-7	5	-0.80	19550312	22462	116.84	876	877	869	1138	614	876	870.37	0.61	-681	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	219	-2.94	0.40	12	0.09	-296.00	2150.00	1796	20240308	-51.61	860	20250311	1.05	1049	-17.16	20250124	860	1.05	20250311	1790	-51.45	20240320	860	1.05	20250311	N	060900	1000	252 억	153925	N	N	N	N
76	20250317	150558	57	100.00	KOSDAQ		N	N	N	N	N	870	-6	5	-0.68	18928977	21747	113.12	876	877	869	1138	614	876	870.42	0.61	-191	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	220	-2.94	0.40	12	0.09	-296.00	2150.00	1796	20240308	-51.56	860	20250311	1.16	1049	-17.06	20250124	860	1.16	20250311	1790	-51.40	20240320	860	1.16	20250311	N	060900	1000	252 억	153925	N	N	N	N
77	20250317	140559	57	100.00	KOSDAQ		N	N	N	N	N	869	-7	5	-0.80	16522557	18981	98.74	876	877	869	1138	614	876	870.48	0.61	-196	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	219	-2.94	0.40	12	0.08	-296.00	2150.00	1796	20240308	-51.61	860	20250311	1.05	1049	-17.16	20250124	860	1.05	20250311	1790	-51.45	20240320	860	1.05	20250311	N	060900	1000	252 억	153925	N	N	N	N
78	20250317	130558	57	100.00	KOSDAQ		N	N	N	N	N	870	-6	5	-0.68	15953991	18327	95.33	876	877	869	1138	614	876	870.52	0.61	-196	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	220	-2.94	0.40	12	0.07	-296.00	2150.00	1796	20240308	-51.56	860	20250311	1.16	1049	-17.06	20250124	860	1.16	20250311	1790	-51.40	20240320	860	1.16	20250311	N	060900	1000	252 억	153925	N	N	N	N
79	20250317	120557	57	100.00	KOSDAQ		N	N	N	N	N	869	-7	5	-0.80	15854891	18213	94.74	876	877	869	1138	614	876	870.53	0.61	-196	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	219	-2.94	0.40	12	0.07	-296.00	2150.00	1796	20240308	-51.61	860	20250311	1.05	1049	-17.16	20250124	860	1.05	20250311	1790	-51.45	20240320	860	1.05	20250311	N	060900	1000	252 억	153925	N	N	N	N
80	20250317	110600	57	100.00	KOSDAQ		N	N	N	N	N	870	-6	5	-0.68	12900415	14817	77.08	876	877	869	1138	614	876	870.65	0.61	-196	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	220	-2.94	0.40	12	0.06	-296.00	2150.00	1796	20240308	-51.56	860	20250311	1.16	1049	-17.06	20250124	860	1.16	20250311	1790	-51.40	20240320	860	1.16	20250311	N	060900	1000	252 억	153925	N	N	N	N
81	20250317	100559	57	100.00	KOSDAQ		N	N	N	N	N	875	-1	5	-0.11	3379485	3863	20.09	876	877	871	1138	614	876	874.83	0.61	-309	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	221	-2.96	0.41	12	0.02	-296.00	2150.00	1796	20240308	-51.28	860	20250311	1.74	1049	-16.59	20250124	860	1.74	20250311	1790	-51.12	20240320	860	1.74	20250311	N	060900	1000	252 억	153925	N	N	N	N
82	20250317	090559	57	100.00	KOSDAQ		N	N	N	N	N	876	0	3	0.00	2578974	2945	15.32	876	876	873	1138	614	876	875.71	0.61	-449	922	898	883	859	844	911	872	253	262	1000	540	1	1	25258229	221	-2.96	0.41	12	0.01	-296.00	2150.00	1796	20240308	-51.22	860	20250311	1.86	1049	-16.49	20250124	860	1.86	20250311	1790	-51.06	20240320	860	1.86	20250311	N	060900	1000	252 억	153925	N	N	N	N
83	20250314	160557	57	100.00	KOSDAQ		N	N	N	N	N	876	6	2	0.69	16935508	19224	121.89	870	907	868	1131	609	870	880.98	0.61	-37	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	221	-2.96	0.41	12	0.08	-296.00	2150.00	1796	20240308	-51.22	860	20250311	1.86	1049	-16.49	20250124	860	1.86	20250311	1790	-51.06	20240320	860	1.86	20250311	N	060900	1000	252 억	153962	N	N	N	N
84	20250314	150601	57	100.00	KOSDAQ		N	N	N	N	N	884	14	2	1.61	16462468	18684	118.46	870	907	868	1131	609	870	881.10	0.61	-37	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	223	-2.99	0.41	12	0.07	-296.00	2150.00	1796	20240308	-50.78	860	20250311	2.79	1049	-15.73	20250124	860	2.79	20250311	1790	-50.61	20240320	860	2.79	20250311	N	060900	1000	252 억	153962	N	N	N	N
85	20250314	140556	57	100.00	KOSDAQ		N	N	N	N	N	877	7	2	0.80	13731222	15573	98.74	870	907	868	1131	609	870	881.73	0.61	435	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	222	-2.96	0.41	12	0.06	-296.00	2150.00	1796	20240308	-51.17	860	20250311	1.98	1049	-16.40	20250124	860	1.98	20250311	1790	-51.01	20240320	860	1.98	20250311	N	060900	1000	252 억	153962	N	N	N	N
86	20250314	130556	57	100.00	KOSDAQ		N	N	N	N	N	877	7	2	0.80	13555811	15373	97.47	870	907	868	1131	609	870	881.79	0.61	435	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	222	-2.96	0.41	12	0.06	-296.00	2150.00	1796	20240308	-51.17	860	20250311	1.98	1049	-16.40	20250124	860	1.98	20250311	1790	-51.01	20240320	860	1.98	20250311	N	060900	1000	252 억	153962	N	N	N	N
87	20250314	120559	57	100.00	KOSDAQ		N	N	N	N	N	880	10	2	1.15	10404309	11784	74.71	870	907	868	1131	609	870	882.92	0.61	424	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	222	-2.97	0.41	12	0.05	-296.00	2150.00	1796	20240308	-51.00	860	20250311	2.33	1049	-16.11	20250124	860	2.33	20250311	1790	-50.84	20240320	860	2.33	20250311	N	060900	1000	252 억	153962	N	N	N	N
88	20250314	110556	57	100.00	KOSDAQ		N	N	N	N	N	880	10	2	1.15	9325429	10558	66.94	870	907	868	1131	609	870	883.26	0.61	-768	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	222	-2.97	0.41	12	0.04	-296.00	2150.00	1796	20240308	-51.00	860	20250311	2.33	1049	-16.11	20250124	860	2.33	20250311	1790	-50.84	20240320	860	2.33	20250311	N	060900	1000	252 억	153962	N	N	N	N
89	20250314	100558	57	100.00	KOSDAQ		N	N	N	N	N	888	18	2	2.07	5574103	6301	39.95	870	907	868	1131	609	870	884.64	0.61	-601	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	224	-3.00	0.41	12	0.02	-296.00	2150.00	1796	20240308	-50.56	860	20250311	3.26	1049	-15.35	20250124	860	3.26	20250311	1790	-50.39	20240320	860	3.26	20250311	N	060900	1000	252 억	153962	N	N	N	N
90	20250314	090600	57	100.00	KOSDAQ		N	N	N	N	N	896	26	2	2.99	3789499	4284	27.16	870	907	868	1131	609	870	884.57	0.61	-186	904	887	878	861	852	882	856	253	261	1000	530	1	1	25258229	226	-3.03	0.42	12	0.02	-296.00	2150.00	1796	20240308	-50.11	860	20250311	4.19	1049	-14.59	20250124	860	4.19	20250311	1790	-49.94	20240320	860	4.19	20250311	N	060900	1000	252 억	153962	N	N	N	N
91	20250313	160553	57	100.00	KOSDAQ		N	N	N	N	N	870	-1	5	-0.11	13740476	15713	72.33	876	895	869	1132	610	871	874.47	0.61	-2143	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	220	-2.94	0.40	12	0.06	-296.00	2150.00	1980	20240229	-56.06	860	20250311	1.16	1049	-17.06	20250124	860	1.16	20250311	1790	-51.40	20240320	860	1.16	20250311	N	060900	1000	252 억	154105	N	N	N	N
92	20250313	150554	57	100.00	KOSDAQ		N	N	N	N	N	869	-2	5	-0.23	13545578	15489	71.30	876	895	869	1132	610	871	874.53	0.61	-1925	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	219	-2.94	0.40	12	0.06	-296.00	2150.00	1980	20240229	-56.11	860	20250311	1.05	1049	-17.16	20250124	860	1.05	20250311	1790	-51.45	20240320	860	1.05	20250311	N	060900	1000	252 억	154105	N	N	N	N
93	20250313	140554	57	100.00	KOSDAQ		N	N	N	N	N	875	4	2	0.46	13367769	15285	70.36	876	895	870	1132	610	871	874.57	0.61	-1925	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	221	-2.96	0.41	12	0.06	-296.00	2150.00	1980	20240229	-55.81	860	20250311	1.74	1049	-16.59	20250124	860	1.74	20250311	1790	-51.12	20240320	860	1.74	20250311	N	060900	1000	252 억	154105	N	N	N	N
94	20250313	130554	57	100.00	KOSDAQ		N	N	N	N	N	870	-1	5	-0.11	11967769	13685	62.99	876	895	870	1132	610	871	874.52	0.61	-1925	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	220	-2.94	0.40	12	0.05	-296.00	2150.00	1980	20240229	-56.06	860	20250311	1.16	1049	-17.06	20250124	860	1.16	20250311	1790	-51.40	20240320	860	1.16	20250311	N	060900	1000	252 억	154105	N	N	N	N
95	20250313	120554	57	100.00	KOSDAQ		N	N	N	N	N	875	4	2	0.46	7640897	8718	40.13	876	895	871	1132	610	871	876.45	0.61	-2133	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	221	-2.96	0.41	12	0.03	-296.00	2150.00	1980	20240229	-55.81	860	20250311	1.74	1049	-16.59	20250124	860	1.74	20250311	1790	-51.12	20240320	860	1.74	20250311	N	060900	1000	252 억	154105	N	N	N	N
96	20250313	110553	57	100.00	KOSDAQ		N	N	N	N	N	875	4	2	0.46	6296022	7181	33.06	876	895	871	1132	610	871	876.76	0.61	-2133	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	221	-2.96	0.41	12	0.03	-296.00	2150.00	1980	20240229	-55.81	860	20250311	1.74	1049	-16.59	20250124	860	1.74	20250311	1790	-51.12	20240320	860	1.74	20250311	N	060900	1000	252 억	154105	N	N	N	N
97	20250313	100553	57	100.00	KOSDAQ		N	N	N	N	N	882	11	2	1.26	2965568	3361	15.47	876	895	876	1132	610	871	882.35	0.61	-2148	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	223	-2.98	0.41	12	0.01	-296.00	2150.00	1980	20240229	-55.45	860	20250311	2.56	1049	-15.92	20250124	860	2.56	20250311	1790	-50.73	20240320	860	2.56	20250311	N	060900	1000	252 억	154105	N	N	N	N
98	20250313	090555	57	100.00	KOSDAQ		N	N	N	N	N	886	15	2	1.72	349513	397	1.83	876	895	876	1132	610	871	880.39	0.61	-103	938	904	885	851	832	921	868	253	261	1000	540	1	1	25258229	224	-2.99	0.41	12	0.00	-296.00	2150.00	1980	20240229	-55.25	860	20250311	3.02	1049	-15.54	20250124	860	3.02	20250311	1790	-50.50	20240320	860	3.02	20250311	N	060900	1000	252 억	154105	N	N	N	N
99	20250312	160551	57	100.00	KOSDAQ		N	N	N	N	N	871	5	2	0.58	19130400	21724	41.87	866	919	866	1125	607	866	880.61	0.61	771	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	220	-2.94	0.41	12	0.09	-296.00	2150.00	2440	20240228	-64.30	860	20250311	1.28	1049	-16.97	20250124	860	1.28	20250311	1790	-51.34	20240320	860	1.28	20250311	N	060900	1000	252 억	153294	N	N	N	N
100	20250312	150551	57	100.00	KOSDAQ		N	N	N	N	N	879	13	2	1.50	17952282	20375	39.27	866	919	866	1125	607	866	881.09	0.61	672	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	222	-2.97	0.41	12	0.08	-296.00	2150.00	2440	20240228	-63.98	860	20250311	2.21	1049	-16.21	20250124	860	2.21	20250311	1790	-50.89	20240320	860	2.21	20250311	N	060900	1000	252 억	153294	N	N	N	N
101	20250312	140550	57	100.00	KOSDAQ		N	N	N	N	N	880	14	2	1.62	17359545	19701	37.97	866	919	866	1125	607	866	881.15	0.61	955	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	222	-2.97	0.41	12	0.08	-296.00	2150.00	2440	20240228	-63.93	860	20250311	2.33	1049	-16.11	20250124	860	2.33	20250311	1790	-50.84	20240320	860	2.33	20250311	N	060900	1000	252 억	153294	N	N	N	N
102	20250312	130550	57	100.00	KOSDAQ		N	N	N	N	N	880	14	2	1.62	17083223	19387	37.37	866	919	866	1125	607	866	881.17	0.61	813	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	222	-2.97	0.41	12	0.08	-296.00	2150.00	2440	20240228	-63.93	860	20250311	2.33	1049	-16.11	20250124	860	2.33	20250311	1790	-50.84	20240320	860	2.33	20250311	N	060900	1000	252 억	153294	N	N	N	N
103	20250312	120553	57	100.00	KOSDAQ		N	N	N	N	N	872	6	2	0.69	7495552	8585	16.55	866	879	866	1125	607	866	873.10	0.61	834	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	220	-2.95	0.41	12	0.03	-296.00	2150.00	2440	20240228	-64.26	860	20250311	1.40	1049	-16.87	20250124	860	1.40	20250311	1790	-51.28	20240320	860	1.40	20250311	N	060900	1000	252 억	153294	N	N	N	N
104	20250312	110548	57	100.00	KOSDAQ		N	N	N	N	N	872	6	2	0.69	7495552	8585	16.55	866	879	866	1125	607	866	873.10	0.61	834	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	220	-2.95	0.41	12	0.03	-296.00	2150.00	2440	20240228	-64.26	860	20250311	1.40	1049	-16.87	20250124	860	1.40	20250311	1790	-51.28	20240320	860	1.40	20250311	N	060900	1000	252 억	153294	N	N	N	N
105	20250312	100551	57	100.00	KOSDAQ		N	N	N	N	N	873	7	2	0.81	7422226	8501	16.38	866	879	866	1125	607	866	873.10	0.61	811	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	221	-2.95	0.41	12	0.03	-296.00	2150.00	2440	20240228	-64.22	860	20250311	1.51	1049	-16.78	20250124	860	1.51	20250311	1790	-51.23	20240320	860	1.51	20250311	N	060900	1000	252 억	153294	N	N	N	N
106	20250312	090553	57	100.00	KOSDAQ		N	N	N	N	N	873	7	2	0.81	1242789	1427	2.75	866	873	866	1125	607	866	870.91	0.61	164	902	884	872	854	842	893	863	253	259	1000	530	1	1	25258229	221	-2.95	0.41	12	0.01	-296.00	2150.00	2440	20240228	-64.22	860	20250311	1.51	1049	-16.78	20250124	860	1.51	20250311	1790	-51.23	20240320	860	1.51	20250311	N	060900	1000	252 억	153294	N	N	N	N
107	20250311	160545	57	100.00	KOSDAQ	신저가	N	N	N	N	N	866	-13	5	-1.48	45012312	51885	79.01	863	890	860	1142	616	879	867.54	0.62	-2614	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	219	-2.93	0.40	12	0.21	-296.00	2150.00	2440	20240228	-64.51	860	20250311	0.70	1049	-17.45	20250124	860	0.70	20250311	1790	-51.62	20240311	860	0.70	20250311	N	060900	1000	252 억	155911	N	N	N	N
108	20250311	150549	57	100.00	KOSDAQ	신저가	N	N	N	N	N	870	-9	5	-1.02	43392737	50014	76.16	863	890	860	1142	616	879	867.61	0.62	-2715	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	220	-2.94	0.40	12	0.20	-296.00	2150.00	2440	20240228	-64.34	860	20250311	1.16	1049	-17.06	20250124	860	1.16	20250311	1790	-51.40	20240311	860	1.16	20250311	N	060900	1000	252 억	155911	N	N	N	N
109	20250311	140549	57	100.00	KOSDAQ	신저가	N	N	N	N	N	868	-11	5	-1.25	40051953	46159	70.29	863	890	860	1142	616	879	867.70	0.62	-2920	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	219	-2.93	0.40	12	0.18	-296.00	2150.00	2440	20240228	-64.43	860	20250311	0.93	1049	-17.25	20250124	860	0.93	20250311	1790	-51.51	20240311	860	0.93	20250311	N	060900	1000	252 억	155911	N	N	N	N
110	20250311	130548	57	100.00	KOSDAQ	신저가	N	N	N	N	N	876	-3	5	-0.34	21387152	24647	37.53	863	890	862	1142	616	879	867.74	0.62	-3778	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	221	-2.96	0.41	12	0.10	-296.00	2150.00	2440	20240228	-64.10	862	20250311	1.62	1049	-16.49	20250124	862	1.62	20250311	1790	-51.06	20240311	862	1.62	20250311	N	060900	1000	252 억	155911	N	N	N	N
111	20250311	120548	57	100.00	KOSDAQ	신저가	N	N	N	N	N	875	-4	5	-0.46	21080738	24297	37.00	863	890	862	1142	616	879	867.63	0.62	-3926	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	221	-2.96	0.41	12	0.10	-296.00	2150.00	2440	20240228	-64.14	862	20250311	1.51	1049	-16.59	20250124	862	1.51	20250311	1790	-51.12	20240311	862	1.51	20250311	N	060900	1000	252 억	155911	N	N	N	N
112	20250311	110547	57	100.00	KOSDAQ	신저가	N	N	N	N	N	868	-11	5	-1.25	20879374	24067	36.65	863	890	862	1142	616	879	867.55	0.62	-3981	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	219	-2.93	0.40	12	0.10	-296.00	2150.00	2440	20240228	-64.43	862	20250311	0.70	1049	-17.25	20250124	862	0.70	20250311	1790	-51.51	20240311	862	0.70	20250311	N	060900	1000	252 억	155911	N	N	N	N
113	20250311	100549	57	100.00	KOSDAQ	신저가	N	N	N	N	N	871	-8	5	-0.91	8826631	10170	15.49	863	890	863	1142	616	879	867.91	0.62	-602	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	220	-2.94	0.41	12	0.04	-296.00	2150.00	2440	20240228	-64.30	863	20250311	0.93	1049	-16.97	20250124	863	0.93	20250311	1790	-51.34	20240311	863	0.93	20250311	N	060900	1000	252 억	155911	N	N	N	N
114	20250311	090549	57	100.00	KOSDAQ	신저가	N	N	N	N	N	878	-1	5	-0.11	1769074	2028	3.09	863	879	863	1142	616	879	872.32	0.62	-1368	911	894	883	866	855	889	861	253	263	1000	540	1	1	25258229	222	-2.97	0.41	12	0.01	-296.00	2150.00	2440	20240228	-64.02	863	20250311	1.74	1049	-16.30	20250124	863	1.74	20250311	1790	-50.95	20240311	863	1.74	20250311	N	060900	1000	252 억	155911	N	N	N	N
115	20250310	160543	57	100.00	KOSDAQ		N	N	N	N	N	879	-21	5	-2.33	58010773	65668	358.02	900	900	872	1170	630	900	883.39	0.62	-733	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	222	-2.97	0.41	12	0.26	-296.00	2150.00	2440	20240228	-63.98	865	20250220	1.62	1049	-16.21	20250124	865	1.62	20250220	1790	-50.89	20240311	865	1.62	20250220	N	060900	1000	252 억	156516	N	N	N	N
116	20250310	150547	57	100.00	KOSDAQ		N	N	N	N	N	886	-14	5	-1.56	57109425	64644	352.44	900	900	872	1170	630	900	883.45	0.62	-200	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	224	-2.99	0.41	12	0.26	-296.00	2150.00	2440	20240228	-63.69	865	20250220	2.43	1049	-15.54	20250124	865	2.43	20250220	1790	-50.50	20240311	865	2.43	20250220	N	060900	1000	252 억	156516	N	N	N	N
117	20250310	140546	57	100.00	KOSDAQ		N	N	N	N	N	877	-23	5	-2.56	44735930	50556	275.63	900	900	872	1170	630	900	884.88	0.62	-814	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	222	-2.96	0.41	12	0.20	-296.00	2150.00	2440	20240228	-64.06	865	20250220	1.39	1049	-16.40	20250124	865	1.39	20250220	1790	-51.01	20240311	865	1.39	20250220	N	060900	1000	252 억	156516	N	N	N	N
118	20250310	130545	57	100.00	KOSDAQ		N	N	N	N	N	884	-16	5	-1.78	40010612	45198	246.42	900	900	872	1170	630	900	885.23	0.62	-514	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	223	-2.99	0.41	12	0.18	-296.00	2150.00	2440	20240228	-63.77	865	20250220	2.20	1049	-15.73	20250124	865	2.20	20250220	1790	-50.61	20240311	865	2.20	20250220	N	060900	1000	252 억	156516	N	N	N	N
119	20250310	120544	57	100.00	KOSDAQ		N	N	N	N	N	873	-27	5	-3.00	36072023	40734	222.08	900	900	872	1170	630	900	885.55	0.62	1132	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	221	-2.95	0.41	12	0.16	-296.00	2150.00	2440	20240228	-64.22	865	20250220	0.92	1049	-16.78	20250124	865	0.92	20250220	1790	-51.23	20240311	865	0.92	20250220	N	060900	1000	252 억	156516	N	N	N	N
120	20250310	110543	57	100.00	KOSDAQ		N	N	N	N	N	888	-12	5	-1.33	14798643	16538	90.16	900	900	886	1170	630	900	894.83	0.62	-1053	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	224	-3.00	0.41	12	0.07	-296.00	2150.00	2440	20240228	-63.61	865	20250220	2.66	1049	-15.35	20250124	865	2.66	20250220	1790	-50.39	20240311	865	2.66	20250220	N	060900	1000	252 억	156516	N	N	N	N
121	20250310	100545	57	100.00	KOSDAQ		N	N	N	N	N	894	-6	5	-0.67	9998407	11146	60.77	900	900	891	1170	630	900	897.04	0.62	-332	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	226	-3.02	0.42	12	0.04	-296.00	2150.00	2440	20240228	-63.36	865	20250220	3.35	1049	-14.78	20250124	865	3.35	20250220	1790	-50.06	20240311	865	3.35	20250220	N	060900	1000	252 억	156516	N	N	N	N
122	20250310	090545	57	100.00	KOSDAQ		N	N	N	N	N	894	-6	5	-0.67	5283586	5872	32.01	900	900	893	1170	630	900	899.79	0.62	-1115	963	931	904	872	845	918	859	253	270	1000	550	1	1	25258229	226	-3.02	0.42	12	0.02	-296.00	2150.00	2440	20240228	-63.36	865	20250220	3.35	1049	-14.78	20250124	865	3.35	20250220	1790	-50.06	20240311	865	3.35	20250220	N	060900	1000	252 억	156516	N	N	N	N
123	20250307	160543	57	100.00	KOSDAQ		N	N	N	N	N	900	-23	5	-2.49	16564298	18291	131.69	928	936	877	1199	647	923	905.60	0.64	-4341	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	227	-3.04	0.42	12	0.07	-296.00	2150.00	2440	20240228	-63.11	865	20250220	4.05	1049	-14.20	20250124	865	4.05	20250220	1796	-49.89	20240308	865	4.05	20250220	N	060900	1000	252 억	160857	N	N	N	N
124	20250307	150546	57	100.00	KOSDAQ		N	N	N	N	N	900	-23	5	-2.49	15116056	16683	120.12	928	936	877	1199	647	923	906.08	0.64	-4031	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	227	-3.04	0.42	12	0.07	-296.00	2150.00	2440	20240228	-63.11	865	20250220	4.05	1049	-14.20	20250124	865	4.05	20250220	1796	-49.89	20240308	865	4.05	20250220	N	060900	1000	252 억	160857	N	N	N	N
125	20250307	140543	57	100.00	KOSDAQ		N	N	N	N	N	895	-28	5	-3.03	12448642	13698	98.62	928	936	895	1199	647	923	908.79	0.64	-2596	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	226	-3.02	0.42	12	0.05	-296.00	2150.00	2440	20240228	-63.32	865	20250220	3.47	1049	-14.68	20250124	865	3.47	20250220	1796	-50.17	20240308	865	3.47	20250220	N	060900	1000	252 억	160857	N	N	N	N
126	20250307	130544	57	100.00	KOSDAQ		N	N	N	N	N	912	-11	5	-1.19	3992094	4329	31.17	928	936	912	1199	647	923	922.17	0.64	-639	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	230	-3.08	0.42	12	0.02	-296.00	2150.00	2440	20240228	-62.62	865	20250220	5.43	1049	-13.06	20250124	865	5.43	20250220	1796	-49.22	20240308	865	5.43	20250220	N	060900	1000	252 억	160857	N	N	N	N
127	20250307	120545	57	100.00	KOSDAQ		N	N	N	N	N	916	-7	5	-0.76	3373553	3652	26.29	928	936	915	1199	647	923	923.75	0.64	-601	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	231	-3.09	0.43	12	0.01	-296.00	2150.00	2440	20240228	-62.46	865	20250220	5.90	1049	-12.68	20250124	865	5.90	20250220	1796	-49.00	20240308	865	5.90	20250220	N	060900	1000	252 억	160857	N	N	N	N
128	20250307	110544	57	100.00	KOSDAQ		N	N	N	N	N	930	7	2	0.76	1997032	2154	15.51	928	936	915	1199	647	923	927.13	0.64	-228	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	235	-3.14	0.43	12	0.01	-296.00	2150.00	2440	20240228	-61.89	865	20250220	7.51	1049	-11.34	20250124	865	7.51	20250220	1796	-48.22	20240308	865	7.51	20250220	N	060900	1000	252 억	160857	N	N	N	N
129	20250307	100541	57	100.00	KOSDAQ		N	N	N	N	N	923	0	3	0.00	1915180	2066	14.88	928	936	915	1199	647	923	927.00	0.64	-168	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	233	-3.12	0.43	12	0.01	-296.00	2150.00	2440	20240228	-62.17	865	20250220	6.71	1049	-12.01	20250124	865	6.71	20250220	1796	-48.61	20240308	865	6.71	20250220	N	060900	1000	252 억	160857	N	N	N	N
130	20250307	090545	57	100.00	KOSDAQ		N	N	N	N	N	915	-8	5	-0.87	339635	366	2.64	928	928	915	1199	647	923	927.96	0.64	0	946	934	927	915	908	931	912	253	276	1000	570	1	1	25258229	231	-3.09	0.43	12	0.00	-296.00	2150.00	2440	20240228	-62.50	865	20250220	5.78	1049	-12.77	20250124	865	5.78	20250220	1796	-49.05	20240308	865	5.78	20250220	N	060900	1000	252 억	160857	N	N	N	N
131	20250306	160541	57	100.00	KOSDAQ		N	N	N	N	N	923	-15	5	-1.60	12881215	13889	11.14	928	939	920	1219	657	938	927.44	0.64	-877	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	233	-3.12	0.43	12	0.05	-296.00	2150.00	2440	20240228	-62.17	865	20250220	6.71	1049	-12.01	20250124	865	6.71	20250220	1796	-48.61	20240308	865	6.71	20250220	N	060900	1000	252 억	161685	N	N	N	N
132	20250306	150540	57	100.00	KOSDAQ		N	N	N	N	N	928	-10	5	-1.07	11459562	12353	9.90	928	939	920	1219	657	938	927.67	0.64	-314	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	234	-3.14	0.43	12	0.05	-296.00	2150.00	2440	20240228	-61.97	865	20250220	7.28	1049	-11.53	20250124	865	7.28	20250220	1796	-48.33	20240308	865	7.28	20250220	N	060900	1000	252 억	161685	N	N	N	N
133	20250306	140540	57	100.00	KOSDAQ		N	N	N	N	N	922	-16	5	-1.71	10746038	11580	9.28	928	939	920	1219	657	938	927.98	0.64	-504	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	233	-3.11	0.43	12	0.05	-296.00	2150.00	2440	20240228	-62.21	865	20250220	6.59	1049	-12.11	20250124	865	6.59	20250220	1796	-48.66	20240308	865	6.59	20250220	N	060900	1000	252 억	161685	N	N	N	N
134	20250306	130541	57	100.00	KOSDAQ		N	N	N	N	N	932	-6	5	-0.64	9415661	10141	8.13	928	939	920	1219	657	938	928.47	0.64	-286	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	235	-3.15	0.43	12	0.04	-296.00	2150.00	2440	20240228	-61.80	865	20250220	7.75	1049	-11.15	20250124	865	7.75	20250220	1796	-48.11	20240308	865	7.75	20250220	N	060900	1000	252 억	161685	N	N	N	N
135	20250306	120540	57	100.00	KOSDAQ		N	N	N	N	N	933	-5	5	-0.53	9298288	10015	8.03	928	939	920	1219	657	938	928.44	0.64	-207	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	236	-3.15	0.43	12	0.04	-296.00	2150.00	2440	20240228	-61.76	865	20250220	7.86	1049	-11.06	20250124	865	7.86	20250220	1796	-48.05	20240308	865	7.86	20250220	N	060900	1000	252 억	161685	N	N	N	N
136	20250306	110538	57	100.00	KOSDAQ		N	N	N	N	N	920	-18	5	-1.92	8229506	8861	7.10	928	939	920	1219	657	938	928.73	0.64	-3	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	232	-3.11	0.43	12	0.04	-296.00	2150.00	2440	20240228	-62.30	865	20250220	6.36	1049	-12.30	20250124	865	6.36	20250220	1796	-48.78	20240308	865	6.36	20250220	N	060900	1000	252 억	161685	N	N	N	N
137	20250306	100540	57	100.00	KOSDAQ		N	N	N	N	N	935	-3	5	-0.32	2676716	2861	2.29	928	939	928	1219	657	938	935.59	0.64	-57	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	236	-3.16	0.43	12	0.01	-296.00	2150.00	2440	20240228	-61.68	865	20250220	8.09	1049	-10.87	20250124	865	8.09	20250220	1796	-47.94	20240308	865	8.09	20250220	N	060900	1000	252 억	161685	N	N	N	N
138	20250306	090543	57	100.00	KOSDAQ		N	N	N	N	N	930	-8	5	-0.85	68721	74	0.06	928	937	928	1219	657	938	928.66	0.64	-3	969	953	929	913	889	961	921	253	281	1000	580	1	1	25258229	235	-3.14	0.43	12	0.00	-296.00	2150.00	2440	20240228	-61.89	865	20250220	7.51	1049	-11.34	20250124	865	7.51	20250220	1796	-48.22	20240308	865	7.51	20250220	N	060900	1000	252 억	161685	N	N	N	N
139	20250305	160535	57	100.00	KOSDAQ		N	N	N	N	N	938	25	2	2.74	116240284	124655	265.20	905	945	905	1186	640	913	932.50	0.63	2686	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	237	-3.17	0.44	12	0.49	-296.00	2150.00	2440	20240228	-61.56	865	20250220	8.44	1049	-10.58	20250124	865	8.44	20250220	1796	-47.77	20240308	865	8.44	20250220	N	060900	1000	252 억	158864	N	N	N	N
140	20250305	150537	57	100.00	KOSDAQ		N	N	N	N	N	942	29	2	3.18	106476299	114299	243.17	905	943	905	1186	640	913	931.56	0.63	2213	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	238	-3.18	0.44	12	0.45	-296.00	2150.00	2440	20240228	-61.39	865	20250220	8.90	1049	-10.20	20250124	865	8.90	20250220	1796	-47.55	20240308	865	8.90	20250220	N	060900	1000	252 억	158864	N	N	N	N
141	20250305	140535	57	100.00	KOSDAQ		N	N	N	N	N	930	17	2	1.86	54547727	58806	125.11	905	932	905	1186	640	913	927.59	0.63	-4903	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	235	-3.14	0.43	12	0.23	-296.00	2150.00	2440	20240228	-61.89	865	20250220	7.51	1049	-11.34	20250124	865	7.51	20250220	1796	-48.22	20240308	865	7.51	20250220	N	060900	1000	252 억	158864	N	N	N	N
142	20250305	130534	57	100.00	KOSDAQ		N	N	N	N	N	930	17	2	1.86	48046768	51814	110.23	905	932	905	1186	640	913	927.29	0.63	-5450	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	235	-3.14	0.43	12	0.21	-296.00	2150.00	2440	20240228	-61.89	865	20250220	7.51	1049	-11.34	20250124	865	7.51	20250220	1796	-48.22	20240308	865	7.51	20250220	N	060900	1000	252 억	158864	N	N	N	N
143	20250305	120536	57	100.00	KOSDAQ		N	N	N	N	N	930	17	2	1.86	39809382	42954	91.38	905	932	905	1186	640	913	926.79	0.63	-5198	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	235	-3.14	0.43	12	0.17	-296.00	2150.00	2440	20240228	-61.89	865	20250220	7.51	1049	-11.34	20250124	865	7.51	20250220	1796	-48.22	20240308	865	7.51	20250220	N	060900	1000	252 억	158864	N	N	N	N
144	20250305	110532	57	100.00	KOSDAQ		N	N	N	N	N	921	8	2	0.88	24198578	26138	55.61	905	932	905	1186	640	913	925.80	0.63	-4545	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	233	-3.11	0.43	12	0.10	-296.00	2150.00	2440	20240228	-62.25	865	20250220	6.47	1049	-12.20	20250124	865	6.47	20250220	1796	-48.72	20240308	865	6.47	20250220	N	060900	1000	252 억	158864	N	N	N	N
145	20250305	100535	57	100.00	KOSDAQ		N	N	N	N	N	932	19	2	2.08	21527976	23260	49.49	905	932	905	1186	640	913	925.54	0.63	-4662	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	235	-3.15	0.43	12	0.09	-296.00	2150.00	2440	20240228	-61.80	865	20250220	7.75	1049	-11.15	20250124	865	7.75	20250220	1796	-48.11	20240308	865	7.75	20250220	N	060900	1000	252 억	158864	N	N	N	N
146	20250305	090532	57	100.00	KOSDAQ		N	N	N	N	N	932	19	2	2.08	7089405	7680	16.34	905	932	905	1186	640	913	923.10	0.63	-2265	955	933	905	883	855	945	895	253	273	1000	560	1	1	25258229	235	-3.15	0.43	12	0.03	-296.00	2150.00	2440	20240228	-61.80	865	20250220	7.75	1049	-11.15	20250124	865	7.75	20250220	1796	-48.11	20240308	865	7.75	20250220	N	060900	1000	252 억	158864	N	N	N	N
147	20250304	160529	57	100.00	KOSDAQ		N	N	N	N	N	913	10	2	1.11	42463524	46953	91.52	907	927	877	1173	633	903	904.38	0.63	-1137	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	231	-3.08	0.42	12	0.19	-296.00	2150.00	2440	20240228	-62.58	865	20250220	5.55	1049	-12.96	20250124	865	5.55	20250220	1796	-49.16	20240308	865	5.55	20250220	N	060900	1000	252 억	160001	N	N	N	N
148	20250304	150526	57	100.00	KOSDAQ		N	N	N	N	N	914	11	2	1.22	41980542	46424	90.49	907	927	877	1173	633	903	904.29	0.63	-1172	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	231	-3.09	0.43	12	0.18	-296.00	2150.00	2440	20240228	-62.54	865	20250220	5.66	1049	-12.87	20250124	865	5.66	20250220	1796	-49.11	20240308	865	5.66	20250220	N	060900	1000	252 억	160001	N	N	N	N
149	20250304	140530	57	100.00	KOSDAQ		N	N	N	N	N	919	16	2	1.77	38153401	42248	82.35	907	927	877	1173	633	903	903.08	0.63	-1816	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	232	-3.10	0.43	12	0.17	-296.00	2150.00	2440	20240228	-62.34	865	20250220	6.24	1049	-12.39	20250124	865	6.24	20250220	1796	-48.83	20240308	865	6.24	20250220	N	060900	1000	252 억	160001	N	N	N	N
150	20250304	130528	57	100.00	KOSDAQ		N	N	N	N	N	924	21	2	2.33	32159848	35760	69.71	907	925	877	1173	633	903	899.32	0.63	-1909	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	233	-3.12	0.43	12	0.14	-296.00	2150.00	2440	20240228	-62.13	865	20250220	6.82	1049	-11.92	20250124	865	6.82	20250220	1796	-48.55	20240308	865	6.82	20250220	N	060900	1000	252 억	160001	N	N	N	N
151	20250304	120526	57	100.00	KOSDAQ		N	N	N	N	N	901	-2	5	-0.22	22769367	25466	49.64	907	907	877	1173	633	903	894.11	0.63	-1948	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	228	-3.04	0.42	12	0.10	-296.00	2150.00	2440	20240228	-63.07	865	20250220	4.16	1049	-14.11	20250124	865	4.16	20250220	1796	-49.83	20240308	865	4.16	20250220	N	060900	1000	252 억	160001	N	N	N	N
152	20250304	110529	57	100.00	KOSDAQ		N	N	N	N	N	906	3	2	0.33	19053724	21367	41.65	907	907	877	1173	633	903	891.74	0.63	-1692	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	229	-3.06	0.42	12	0.08	-296.00	2150.00	2440	20240228	-62.87	865	20250220	4.74	1049	-13.63	20250124	865	4.74	20250220	1796	-49.55	20240308	865	4.74	20250220	N	060900	1000	252 억	160001	N	N	N	N
153	20250304	100525	57	100.00	KOSDAQ		N	N	N	N	N	895	-8	5	-0.89	10939096	12317	24.01	907	907	877	1173	633	903	888.13	0.63	-907	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	226	-3.02	0.42	12	0.05	-296.00	2150.00	2440	20240228	-63.32	865	20250220	3.47	1049	-14.68	20250124	865	3.47	20250220	1796	-50.17	20240308	865	3.47	20250220	N	060900	1000	252 억	160001	N	N	N	N
154	20250304	090524	57	100.00	KOSDAQ		N	N	N	N	N	881	-22	5	-2.44	3644108	4084	7.96	907	907	881	1173	633	903	892.29	0.63	-382	931	917	899	885	867	924	892	253	270	1000	550	1	1	25258229	223	-2.98	0.41	12	0.02	-296.00	2150.00	2440	20240228	-63.89	865	20250220	1.85	1049	-16.02	20250124	865	1.85	20250220	1796	-50.95	20240308	865	1.85	20250220	N	060900	1000	252 억	160001	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History